Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	18.11	18.14	17.98	18.02	155,215	-0.15(-0.83%)
Jul 29, 2021	18.11	18.20	18.11	18.17	343,827	+0.20(+1.11%)
Jul 28, 2021	17.85	17.98	17.82	17.97	353,532	+0.08(+0.45%)
Jul 27, 2021	17.90	17.93	17.83	17.89	229,464	+0.04(+0.22%)
Jul 26, 2021	17.90	17.92	17.84	17.85	135,014	-0.05(-0.28%)
Jul 23, 2021	17.89	17.92	17.83	17.90	178,142	-0.05(-0.28%)
Jul 22, 2021	17.87	17.95	17.84	17.95	159,392	+0.03(+0.17%)
Jul 21, 2021	17.87	17.93	17.86	17.92	107,811	-0.06(-0.33%)
Jul 20, 2021	18.08	18.12	17.93	17.98	527,711	-0.02(-0.11%)
Jul 19, 2021	18.00	18.03	17.93	18.00	286,096	+0.02(+0.11%)
Jul 16, 2021	18.11	18.13	17.97	17.98	202,839	-0.17(-0.94%)
Jul 15, 2021	18.14	18.18	18.08	18.15	135,893	-0.01(-0.06%)
Jul 14, 2021	18.13	18.16	18.07	18.16	177,876	+0.19(+1.06%)
Jul 13, 2021	17.99	18.02	17.94	17.97	347,441	+0.02(+0.11%)
Jul 12, 2021	17.91	17.95	17.80	17.95	130,670	-0.01(-0.06%)
Jul 09, 2021	17.92	18.00	17.90	17.96	297,470	+0.06(+0.34%)
Jul 08, 2021	18.01	18.01	17.84	17.90	194,960	-0.02(-0.11%)
Jul 07, 2021	17.91	17.96	17.85	17.92	309,968	+0.07(+0.39%)
Jul 06, 2021	17.95	18.00	17.79	17.85	314,527	+0.10(+0.56%)
Jul 02, 2021	17.77	17.80	17.66	17.75	350,112	+0.11(+0.62%)
Jul 01, 2021	17.68	17.70	17.56	17.64	260,098	+0.05(+0.28%)
Jun 30, 2021	17.45	17.62	17.43	17.59	195,048	+0.09(+0.51%)
Jun 29, 2021	17.44	17.54	17.40	17.50	244,492	-0.18(-1.02%)
Jun 28, 2021	17.67	17.71	17.65	17.68	180,633	+0.00(+0.00%)
Jun 25, 2021	17.76	17.76	17.64	17.68	116,277	+0.06(+0.34%)
Jun 24, 2021	17.72	17.74	17.61	17.62	150,882	-0.02(-0.11%)
Jun 23, 2021	17.71	17.82	17.61	17.64	266,785	-0.01(-0.06%)
Jun 22, 2021	17.66	17.71	17.62	17.65	236,421	-0.07(-0.40%)
Jun 21, 2021	17.66	17.74	17.61	17.72	259,810	+0.21(+1.20%)
Jun 18, 2021	17.62	17.68	17.51	17.51	258,390	-0.09(-0.51%)
Jun 17, 2021	17.73	17.78	17.58	17.60	457,596	-0.56(-3.08%)
Jun 16, 2021	18.46	18.48	18.14	18.16	265,290	-0.31(-1.68%)
Jun 15, 2021	18.55	18.55	18.39	18.47	194,866	-0.07(-0.38%)
Jun 14, 2021	18.36	18.57	18.35	18.54	552,538	-0.10(-0.54%)
Jun 11, 2021	18.70	18.72	18.62	18.64	232,761	-0.22(-1.17%)
Jun 10, 2021	18.75	18.86	18.73	18.86	291,021	+0.09(+0.48%)
Jun 09, 2021	18.81	18.85	18.75	18.77	598,058	-0.04(-0.21%)
Jun 08, 2021	18.79	18.83	18.72	18.81	193,877	-0.06(-0.32%)
Jun 07, 2021	18.76	18.87	18.74	18.87	479,107	+0.08(+0.43%)
Jun 04, 2021	18.75	18.83	18.74	18.79	1,267,572	+0.21(+1.13%)
Jun 03, 2021	18.65	18.65	18.53	18.58	1,187,679	-0.38(-2.00%)
Jun 02, 2021	18.91	18.96	18.88	18.96	298,781	+0.08(+0.42%)
Jun 01, 2021	18.97	18.97	18.80	18.88	2,303,989	-0.04(-0.21%)
May 28, 2021	18.82	18.93	18.81	18.92	329,974	+0.08(+0.42%)
May 27, 2021	18.83	18.86	18.76	18.84	1,321,122	-0.01(-0.05%)
May 26, 2021	18.93	18.94	18.78	18.85	194,319	-0.03(-0.16%)
May 25, 2021	18.69	18.88	18.68	18.88	244,420	+0.16(+0.85%)
May 24, 2021	18.69	18.73	18.66	18.72	194,934	+0.04(+0.21%)
May 21, 2021	18.72	18.76	18.58	18.68	237,916	+0.01(+0.05%)
May 20, 2021	18.60	18.71	18.58	18.67	213,956	+0.08(+0.43%)
May 19, 2021	18.57	18.77	18.50	18.59	443,816	+0.02(+0.11%)
May 18, 2021	18.59	18.59	18.52	18.57	203,185	+0.03(+0.16%)
May 17, 2021	18.39	18.56	18.33	18.54	239,512	+0.22(+1.20%)
May 14, 2021	18.24	18.32	18.23	18.32	265,998	+0.16(+0.88%)
May 13, 2021	18.07	18.17	18.06	18.16	240,335	+0.08(+0.44%)
May 12, 2021	18.19	18.23	18.07	18.08	355,848	-0.18(-0.99%)
May 11, 2021	18.08	18.26	18.07	18.26	220,167	+0.00(+0.00%)
May 10, 2021	18.33	18.33	18.22	18.26	361,653	+0.05(+0.27%)
May 07, 2021	18.20	18.30	18.14	18.21	806,596	+0.17(+0.94%)
May 06, 2021	17.82	18.07	17.82	18.04	532,708	+0.29(+1.63%)
May 05, 2021	17.70	17.75	17.67	17.75	235,499	+0.08(+0.45%)
May 04, 2021	17.78	17.87	17.59	17.67	359,539	-0.14(-0.79%)